Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.600 | 2.620 | 2.560 | 2.590 | 24,771 | -0.01(-0.38%) |
Apr 27, 2017 | 2.600 | 2.660 | 2.600 | 2.600 | 13,924 | +0.00(+0.00%) |
Apr 26, 2017 | 2.650 | 2.720 | 2.600 | 2.600 | 95,232 | -0.05(-1.89%) |
Apr 25, 2017 | 2.650 | 2.745 | 2.620 | 2.650 | 117,584 | -0.01(-0.38%) |
Apr 24, 2017 | 2.650 | 2.730 | 2.620 | 2.660 | 32,526 | +0.03(+1.14%) |
Apr 21, 2017 | 2.750 | 2.800 | 2.630 | 2.630 | 123,498 | -0.14(-5.05%) |
Apr 20, 2017 | 2.790 | 2.800 | 2.730 | 2.770 | 111,567 | +0.00(+0.00%) |
Apr 19, 2017 | 2.860 | 2.880 | 2.730 | 2.770 | 72,784 | -0.08(-2.77%) |
Apr 18, 2017 | 2.890 | 2.920 | 2.830 | 2.849 | 80,039 | -0.07(-2.44%) |
Apr 17, 2017 | 3.110 | 3.110 | 2.850 | 2.920 | 302,025 | -0.34(-10.43%) |
Apr 13, 2017 | 3.410 | 3.500 | 3.050 | 3.260 | 153,243 | -0.26(-7.39%) |
Apr 12, 2017 | 3.500 | 3.559 | 3.350 | 3.520 | 135,970 | +0.06(+1.73%) |
Apr 11, 2017 | 3.350 | 3.490 | 3.276 | 3.460 | 244,812 | +0.10(+2.98%) |
Apr 10, 2017 | 3.300 | 3.438 | 3.201 | 3.360 | 87,117 | +0.06(+1.82%) |
Apr 07, 2017 | 3.217 | 3.450 | 3.217 | 3.300 | 149,177 | +0.10(+3.12%) |
Apr 06, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 56,579 | +0.06(+1.91%) |
Apr 05, 2017 | 3.130 | 3.210 | 3.000 | 3.140 | 122,665 | +0.04(+1.29%) |
Apr 04, 2017 | 3.110 | 3.150 | 3.020 | 3.100 | 15,245 | -0.01(-0.32%) |
Apr 03, 2017 | 3.100 | 3.140 | 3.070 | 3.110 | 16,926 | +0.01(+0.32%) |
Mar 31, 2017 | 3.050 | 3.200 | 3.050 | 3.100 | 29,460 | +0.05(+1.64%) |
Mar 30, 2017 | 3.030 | 3.050 | 3.025 | 3.050 | 20,506 | +0.02(+0.66%) |
Mar 29, 2017 | 3.020 | 3.070 | 3.020 | 3.030 | 13,386 | -0.01(-0.33%) |
Mar 28, 2017 | 3.020 | 3.074 | 3.010 | 3.040 | 18,972 | +0.03(+1.00%) |
Mar 27, 2017 | 3.040 | 3.100 | 3.000 | 3.010 | 48,499 | -0.05(-1.63%) |
Mar 24, 2017 | 3.037 | 3.140 | 3.020 | 3.060 | 25,422 | +0.05(+1.66%) |
Mar 23, 2017 | 3.060 | 3.080 | 3.010 | 3.010 | 26,511 | -0.07(-2.27%) |
Mar 22, 2017 | 3.060 | 3.120 | 3.060 | 3.080 | 6,377 | +0.00(+0.00%) |
Mar 21, 2017 | 3.065 | 3.160 | 3.030 | 3.080 | 24,525 | +0.01(+0.33%) |
Mar 20, 2017 | 3.070 | 3.140 | 3.070 | 3.070 | 29,453 | +0.01(+0.33%) |
Mar 17, 2017 | 3.182 | 3.182 | 3.060 | 3.060 | 58,187 | -0.12(-3.69%) |
Mar 16, 2017 | 3.090 | 3.200 | 3.090 | 3.177 | 38,159 | +0.09(+2.83%) |
Mar 15, 2017 | 3.070 | 3.190 | 3.070 | 3.090 | 21,994 | -0.01(-0.32%) |
Mar 14, 2017 | 3.190 | 3.200 | 3.050 | 3.100 | 75,586 | -0.08(-2.52%) |
Mar 13, 2017 | 3.070 | 3.189 | 3.030 | 3.180 | 60,833 | +0.15(+4.95%) |
Mar 10, 2017 | 3.040 | 3.120 | 3.020 | 3.030 | 31,770 | -0.01(-0.33%) |
Mar 09, 2017 | 3.130 | 3.130 | 3.030 | 3.040 | 24,827 | -0.06(-1.94%) |
Mar 08, 2017 | 3.140 | 3.150 | 3.040 | 3.100 | 43,938 | -0.03(-0.96%) |
Mar 07, 2017 | 3.180 | 3.190 | 3.100 | 3.130 | 8,182 | +0.03(+0.97%) |
Mar 06, 2017 | 3.170 | 3.220 | 3.100 | 3.100 | 53,969 | -0.09(-2.82%) |
Mar 03, 2017 | 3.160 | 3.200 | 3.150 | 3.190 | 33,919 | -0.02(-0.62%) |
Mar 02, 2017 | 3.220 | 3.270 | 3.150 | 3.210 | 35,816 | -0.01(-0.31%) |
Mar 01, 2017 | 3.270 | 3.270 | 3.160 | 3.220 | 46,241 | +0.04(+1.26%) |
Feb 28, 2017 | 3.280 | 3.280 | 3.180 | 3.180 | 10,057 | -0.11(-3.34%) |
Feb 27, 2017 | 3.210 | 3.290 | 3.190 | 3.290 | 44,438 | +0.11(+3.46%) |
Feb 24, 2017 | 3.210 | 3.370 | 3.180 | 3.180 | 38,393 | -0.01(-0.31%) |
Feb 23, 2017 | 3.400 | 3.400 | 3.170 | 3.190 | 65,375 | -0.18(-5.34%) |
Feb 22, 2017 | 3.410 | 3.420 | 3.340 | 3.370 | 33,582 | -0.01(-0.30%) |
Feb 21, 2017 | 3.350 | 3.460 | 3.330 | 3.380 | 83,871 | +0.05(+1.50%) |
Feb 17, 2017 | 3.330 | 3.330 | 3.330 | 0 | +0.19(+6.05%) | |
Feb 16, 2017 | 3.090 | 3.200 | 3.090 | 3.140 | 53,861 | +0.07(+2.28%) |
Feb 15, 2017 | 3.030 | 3.160 | 3.030 | 3.070 | 105,751 | +0.04(+1.32%) |
Feb 14, 2017 | 3.020 | 3.110 | 3.020 | 3.030 | 28,953 | +0.00(+0.00%) |
Feb 13, 2017 | 3.010 | 3.150 | 3.010 | 3.030 | 57,505 | +0.01(+0.33%) |
Feb 10, 2017 | 3.040 | 3.120 | 3.020 | 3.020 | 48,537 | -0.03(-0.98%) |
Feb 09, 2017 | 3.030 | 3.130 | 3.030 | 3.050 | 76,927 | +0.00(+0.00%) |
Feb 08, 2017 | 3.040 | 3.070 | 3.040 | 3.050 | 23,417 | +0.02(+0.66%) |
Feb 07, 2017 | 3.080 | 3.156 | 3.030 | 3.030 | 33,145 | -0.03(-0.98%) |
Feb 06, 2017 | 3.080 | 3.110 | 3.010 | 3.060 | 100,114 | -0.03(-0.97%) |
Feb 03, 2017 | 3.090 | 3.170 | 3.080 | 3.090 | 40,233 | -0.02(-0.64%) |
Feb 02, 2017 | 3.150 | 3.304 | 3.078 | 3.110 | 57,677 | +0.00(+0.00%) |
Feb 01, 2017 | 3.070 | 3.180 | 3.070 | 3.110 | 42,236 | +0.03(+0.97%) |
Jan 31, 2017 | 3.070 | 3.150 | 3.070 | 3.080 | 49,265 | -0.01(-0.32%) |
Jan 30, 2017 | 3.210 | 3.230 | 3.060 | 3.090 | 47,555 | -0.14(-4.33%) |
Jan 27, 2017 | 3.250 | 3.289 | 3.190 | 3.230 | 42,764 | -0.03(-0.92%) |
Jan 26, 2017 | 3.300 | 3.369 | 3.220 | 3.260 | 28,748 | -0.04(-1.21%) |
Jan 25, 2017 | 3.270 | 3.370 | 3.260 | 3.300 | 20,165 | +0.00(+0.00%) |
Jan 24, 2017 | 3.140 | 3.380 | 3.140 | 3.300 | 81,157 | +0.16(+5.10%) |
Jan 23, 2017 | 3.310 | 3.361 | 3.070 | 3.140 | 119,804 | -0.20(-5.99%) |
Jan 20, 2017 | 3.360 | 3.470 | 3.340 | 3.340 | 19,950 | -0.03(-0.89%) |
Jan 19, 2017 | 3.470 | 3.550 | 3.310 | 3.370 | 106,935 | -0.12(-3.44%) |
Jan 18, 2017 | 3.530 | 3.535 | 3.470 | 3.490 | 39,945 | -0.04(-1.13%) |
Jan 17, 2017 | 3.520 | 3.570 | 3.510 | 3.530 | 8,839 | +0.02(+0.57%) |
Jan 13, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.03(+0.86%) | |
Jan 12, 2017 | 3.540 | 3.580 | 3.480 | 3.480 | 33,313 | -0.07(-1.97%) |
Jan 11, 2017 | 3.510 | 3.590 | 3.490 | 3.550 | 30,979 | +0.02(+0.57%) |
Jan 10, 2017 | 3.500 | 3.580 | 3.470 | 3.530 | 45,208 | +0.07(+2.02%) |
Jan 09, 2017 | 3.540 | 3.620 | 3.460 | 3.460 | 103,721 | -0.09(-2.54%) |
Jan 06, 2017 | 3.490 | 3.600 | 3.490 | 3.550 | 19,415 | +0.03(+0.85%) |
Jan 05, 2017 | 3.510 | 3.580 | 3.460 | 3.520 | 33,007 | -0.04(-1.12%) |
Jan 04, 2017 | 3.470 | 3.650 | 3.410 | 3.560 | 41,918 | +0.08(+2.30%) |
Jan 03, 2017 | 3.620 | 3.640 | 3.460 | 3.480 | 61,162 | -0.14(-3.87%) |
Dec 30, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.03(-0.82%) | |
Dec 29, 2016 | 3.760 | 3.830 | 3.600 | 3.650 | 70,839 | -0.10(-2.67%) |
Dec 28, 2016 | 3.840 | 3.850 | 3.740 | 3.750 | 20,267 | -0.08(-2.09%) |
Dec 27, 2016 | 3.710 | 3.850 | 3.710 | 3.830 | 26,050 | +0.09(+2.41%) |
Dec 23, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.27%) | |
Dec 22, 2016 | 3.840 | 3.880 | 3.750 | 3.750 | 28,440 | -0.08(-2.09%) |
Dec 21, 2016 | 3.870 | 4.000 | 3.810 | 3.830 | 18,480 | -0.07(-1.79%) |
Dec 20, 2016 | 3.860 | 3.950 | 3.850 | 3.900 | 37,038 | +0.05(+1.30%) |
Dec 19, 2016 | 3.860 | 3.940 | 3.850 | 3.850 | 33,348 | -0.04(-1.03%) |
Dec 16, 2016 | 3.870 | 3.970 | 3.850 | 3.890 | 27,516 | +0.04(+1.04%) |
Dec 15, 2016 | 3.840 | 4.080 | 3.840 | 3.850 | 94,799 | +0.00(+0.00%) |
Dec 14, 2016 | 4.076 | 4.076 | 3.840 | 3.850 | 100,790 | -0.15(-3.75%) |
Dec 13, 2016 | 4.050 | 4.140 | 3.970 | 4.000 | 44,220 | -0.05(-1.23%) |
Dec 12, 2016 | 4.200 | 4.200 | 4.020 | 4.050 | 39,874 | -0.18(-4.26%) |
Dec 09, 2016 | 4.180 | 4.380 | 4.110 | 4.230 | 67,743 | +0.03(+0.71%) |
Dec 08, 2016 | 4.160 | 4.325 | 4.160 | 4.200 | 52,013 | -0.01(-0.24%) |
Dec 07, 2016 | 4.280 | 4.387 | 4.180 | 4.210 | 50,573 | -0.09(-2.09%) |
Dec 06, 2016 | 4.150 | 4.361 | 4.150 | 4.300 | 56,525 | +0.15(+3.61%) |
Dec 05, 2016 | 4.350 | 4.420 | 4.140 | 4.150 | 102,329 | -0.23(-5.25%) |
Dec 02, 2016 | 4.250 | 4.440 | 4.250 | 4.380 | 167,503 | +0.08(+1.76%) |
Dec 01, 2016 | 4.190 | 4.450 | 4.140 | 4.304 | 211,158 | +0.13(+3.22%) |
Nov 30, 2016 | 3.990 | 4.200 | 3.985 | 4.170 | 141,108 | +0.13(+3.22%) |
Nov 29, 2016 | 4.050 | 4.120 | 4.010 | 4.040 | 261,375 | -0.04(-0.98%) |
Nov 28, 2016 | 4.090 | 4.140 | 3.990 | 4.080 | 183,664 | +0.00(+0.00%) |
Nov 25, 2016 | 3.950 | 4.140 | 3.950 | 4.080 | 93,003 | +0.15(+3.82%) |
Nov 23, 2016 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
Nov 22, 2016 | 3.980 | 3.990 | 3.890 | 3.910 | 23,479 | -0.08(-2.01%) |
Nov 21, 2016 | 4.060 | 4.060 | 3.900 | 3.990 | 52,074 | -0.04(-0.99%) |
Nov 18, 2016 | 4.160 | 4.300 | 3.950 | 4.030 | 76,978 | -0.16(-3.82%) |
Nov 17, 2016 | 4.200 | 4.340 | 4.120 | 4.190 | 105,654 | +0.10(+2.44%) |
Nov 16, 2016 | 3.790 | 4.110 | 3.790 | 4.090 | 114,594 | +0.33(+8.78%) |
Nov 15, 2016 | 3.860 | 3.929 | 3.760 | 3.760 | 49,886 | -0.08(-2.08%) |
Nov 14, 2016 | 3.840 | 3.950 | 3.840 | 3.840 | 24,678 | +0.04(+1.05%) |
Nov 11, 2016 | 3.880 | 3.960 | 3.720 | 3.800 | 51,461 | -0.10(-2.44%) |
Nov 10, 2016 | 3.840 | 3.943 | 3.760 | 3.895 | 80,680 | +0.12(+3.04%) |
Nov 09, 2016 | 3.760 | 3.975 | 3.760 | 3.780 | 73,264 | -0.02(-0.53%) |
Nov 08, 2016 | 3.800 | 3.900 | 3.660 | 3.800 | 85,962 | +0.03(+0.80%) |
Nov 07, 2016 | 3.961 | 3.961 | 3.710 | 3.770 | 49,872 | -0.09(-2.33%) |
Nov 04, 2016 | 3.790 | 3.970 | 3.720 | 3.860 | 63,842 | +0.08(+2.12%) |
Nov 03, 2016 | 3.830 | 3.905 | 3.720 | 3.780 | 34,199 | -0.04(-1.05%) |
Nov 02, 2016 | 3.850 | 3.953 | 3.800 | 3.820 | 44,553 | -0.02(-0.52%) |
Nov 01, 2016 | 3.950 | 3.950 | 3.760 | 3.840 | 86,581 | -0.09(-2.29%) |
Oct 31, 2016 | 4.010 | 4.010 | 3.920 | 3.930 | 35,088 | -0.05(-1.26%) |
Oct 28, 2016 | 4.060 | 4.074 | 3.980 | 3.980 | 65,967 | -0.08(-1.97%) |
Oct 27, 2016 | 4.100 | 4.101 | 4.030 | 4.060 | 25,038 | -0.02(-0.49%) |
Oct 26, 2016 | 4.100 | 4.162 | 4.080 | 4.080 | 29,359 | -0.02(-0.49%) |
Oct 25, 2016 | 4.180 | 4.190 | 4.100 | 4.100 | 25,219 | -0.08(-1.91%) |
Oct 24, 2016 | 4.120 | 4.260 | 4.120 | 4.180 | 58,351 | +0.06(+1.46%) |
Oct 21, 2016 | 4.190 | 4.240 | 4.100 | 4.120 | 83,922 | -0.10(-2.37%) |
Oct 20, 2016 | 4.190 | 4.240 | 4.190 | 4.220 | 8,677 | +0.00(+0.00%) |
Oct 19, 2016 | 4.220 | 4.250 | 4.210 | 4.220 | 6,130 | +0.01(+0.24%) |
Oct 18, 2016 | 4.220 | 4.290 | 4.210 | 4.210 | 7,443 | +0.00(+0.00%) |
Oct 17, 2016 | 4.250 | 4.250 | 4.190 | 4.210 | 14,756 | -0.07(-1.64%) |
Oct 14, 2016 | 4.200 | 4.280 | 4.190 | 4.280 | 37,961 | +0.09(+2.15%) |
Oct 13, 2016 | 4.200 | 4.240 | 4.180 | 4.190 | 37,019 | -0.01(-0.24%) |
Oct 12, 2016 | 4.200 | 4.330 | 4.200 | 4.200 | 72,531 | +0.00(+0.00%) |
Oct 11, 2016 | 4.280 | 4.300 | 4.200 | 4.200 | 26,100 | -0.12(-2.78%) |
Oct 10, 2016 | 4.250 | 4.330 | 4.212 | 4.320 | 22,448 | +0.07(+1.65%) |
Oct 07, 2016 | 4.226 | 4.300 | 4.200 | 4.250 | 81,916 | +0.02(+0.47%) |
Oct 06, 2016 | 4.260 | 4.290 | 4.190 | 4.230 | 23,149 | -0.07(-1.63%) |
Oct 05, 2016 | 4.220 | 4.300 | 4.220 | 4.300 | 32,363 | +0.06(+1.42%) |
Oct 04, 2016 | 4.210 | 4.310 | 4.200 | 4.240 | 34,382 | +0.07(+1.68%) |
Oct 03, 2016 | 4.300 | 4.300 | 4.170 | 4.170 | 28,627 | -0.14(-3.25%) |
Sep 30, 2016 | 4.330 | 4.340 | 4.189 | 4.310 | 36,148 | +0.14(+3.36%) |
Sep 29, 2016 | 4.280 | 4.281 | 4.110 | 4.170 | 110,064 | -0.11(-2.57%) |
Sep 28, 2016 | 4.290 | 4.340 | 4.280 | 4.280 | 22,624 | -0.03(-0.70%) |
Sep 27, 2016 | 4.340 | 4.350 | 4.290 | 4.310 | 41,799 | -0.01(-0.23%) |
Sep 26, 2016 | 4.330 | 4.350 | 4.280 | 4.320 | 30,325 | +0.01(+0.23%) |
Sep 23, 2016 | 4.320 | 4.340 | 4.270 | 4.310 | 15,378 | +0.03(+0.70%) |
Sep 22, 2016 | 4.360 | 4.360 | 4.250 | 4.280 | 78,053 | -0.10(-2.28%) |
Sep 21, 2016 | 4.390 | 4.390 | 4.300 | 4.380 | 39,559 | +0.00(+0.00%) |
Sep 20, 2016 | 4.220 | 4.380 | 4.220 | 4.380 | 79,586 | +0.10(+2.34%) |
Sep 19, 2016 | 4.319 | 4.319 | 4.240 | 4.280 | 48,823 | +0.02(+0.47%) |
Sep 16, 2016 | 4.240 | 4.340 | 4.220 | 4.260 | 90,552 | -0.07(-1.62%) |
Sep 15, 2016 | 4.250 | 4.380 | 4.250 | 4.330 | 47,471 | +0.02(+0.46%) |
Sep 14, 2016 | 4.340 | 4.350 | 4.240 | 4.310 | 46,394 | +0.03(+0.70%) |
Sep 13, 2016 | 4.250 | 4.340 | 4.210 | 4.280 | 98,121 | -0.04(-0.93%) |
Sep 12, 2016 | 4.240 | 4.330 | 4.170 | 4.320 | 61,974 | +0.05(+1.17%) |
Sep 09, 2016 | 4.430 | 4.460 | 4.250 | 4.270 | 130,370 | -0.17(-3.83%) |
Sep 08, 2016 | 4.520 | 4.600 | 4.380 | 4.440 | 354,935 | -0.08(-1.77%) |
Sep 07, 2016 | 4.320 | 4.580 | 4.320 | 4.520 | 316,493 | +0.21(+4.87%) |
Sep 06, 2016 | 4.340 | 4.420 | 4.160 | 4.310 | 114,046 | -0.03(-0.69%) |
Sep 02, 2016 | 4.240 | 4.340 | 4.340 | 4.340 | 78,200 | +0.10(+2.36%) |
Sep 01, 2016 | 4.170 | 4.250 | 4.150 | 4.240 | 43,952 | +0.11(+2.66%) |
Aug 31, 2016 | 4.200 | 4.220 | 4.100 | 4.130 | 104,909 | -0.09(-2.13%) |
Aug 30, 2016 | 4.240 | 4.290 | 4.200 | 4.220 | 108,304 | +0.00(+0.00%) |
Aug 29, 2016 | 4.260 | 4.290 | 4.200 | 4.220 | 85,927 | -0.04(-0.94%) |
Aug 26, 2016 | 4.300 | 4.300 | 4.210 | 4.260 | 88,789 | +0.01(+0.24%) |
Aug 25, 2016 | 4.300 | 4.350 | 4.200 | 4.250 | 132,869 | +0.00(+0.00%) |
Aug 24, 2016 | 4.400 | 4.420 | 4.250 | 4.250 | 99,329 | -0.13(-2.97%) |
Aug 23, 2016 | 4.330 | 4.480 | 4.320 | 4.380 | 108,499 | +0.09(+2.10%) |
Aug 22, 2016 | 4.340 | 4.420 | 4.210 | 4.290 | 221,264 | -0.15(-3.38%) |
Aug 19, 2016 | 4.900 | 4.900 | 4.130 | 4.440 | 768,399 | -0.74(-14.29%) |
Aug 18, 2016 | 5.030 | 5.180 | 4.920 | 5.180 | 153,026 | +0.17(+3.39%) |
Aug 17, 2016 | 5.060 | 5.100 | 4.900 | 5.010 | 171,348 | -0.01(-0.20%) |
Aug 16, 2016 | 5.160 | 5.190 | 4.980 | 5.020 | 177,217 | -0.12(-2.33%) |
Aug 15, 2016 | 4.930 | 5.190 | 4.810 | 5.140 | 227,777 | +0.24(+4.90%) |
Aug 12, 2016 | 4.930 | 4.979 | 4.680 | 4.900 | 124,240 | +0.02(+0.41%) |
Aug 11, 2016 | 4.630 | 4.990 | 4.620 | 4.880 | 229,042 | +0.34(+7.49%) |
Aug 10, 2016 | 4.260 | 4.650 | 4.250 | 4.540 | 208,041 | +0.27(+6.32%) |
Aug 09, 2016 | 4.270 | 4.340 | 4.220 | 4.270 | 34,214 | +0.03(+0.71%) |
Aug 08, 2016 | 4.200 | 4.300 | 4.170 | 4.240 | 17,093 | +0.05(+1.19%) |
Aug 05, 2016 | 4.150 | 4.300 | 4.150 | 4.190 | 78,178 | +0.05(+1.21%) |
Aug 04, 2016 | 4.230 | 4.230 | 4.120 | 4.140 | 28,241 | -0.04(-0.96%) |
Aug 03, 2016 | 4.110 | 4.280 | 4.110 | 4.180 | 30,844 | +0.06(+1.46%) |
Aug 02, 2016 | 4.280 | 4.320 | 4.080 | 4.120 | 58,348 | -0.14(-3.29%) |
Aug 01, 2016 | 4.300 | 4.380 | 4.260 | 4.260 | 35,216 | -0.04(-0.93%) |
Jul 29, 2016 | 4.400 | 4.400 | 4.255 | 4.300 | 71,537 | -0.07(-1.60%) |
Jul 28, 2016 | 4.440 | 4.500 | 4.300 | 4.370 | 41,400 | -0.11(-2.46%) |
Jul 27, 2016 | 4.350 | 4.520 | 4.350 | 4.480 | 105,457 | +0.16(+3.70%) |
Jul 26, 2016 | 4.400 | 4.500 | 4.320 | 4.320 | 87,923 | -0.08(-1.82%) |
Jul 25, 2016 | 4.270 | 4.460 | 4.250 | 4.400 | 80,319 | +0.15(+3.53%) |
Jul 22, 2016 | 4.220 | 4.260 | 4.120 | 4.250 | 75,520 | +0.00(+0.00%) |
Jul 21, 2016 | 4.260 | 4.360 | 4.250 | 4.250 | 47,798 | -0.04(-0.93%) |
Jul 20, 2016 | 4.240 | 4.350 | 4.240 | 4.290 | 59,012 | +0.04(+0.94%) |
Jul 19, 2016 | 4.270 | 4.330 | 4.240 | 4.250 | 20,747 | -0.02(-0.47%) |
Jul 18, 2016 | 4.200 | 4.320 | 4.200 | 4.270 | 42,284 | +0.04(+0.95%) |
Jul 15, 2016 | 4.350 | 4.400 | 4.220 | 4.230 | 72,618 | -0.14(-3.20%) |
Jul 14, 2016 | 4.350 | 4.400 | 4.260 | 4.370 | 36,479 | +0.07(+1.63%) |
Jul 13, 2016 | 4.400 | 4.430 | 4.200 | 4.300 | 105,905 | -0.11(-2.49%) |
Jul 12, 2016 | 4.480 | 4.500 | 4.400 | 4.410 | 59,302 | -0.07(-1.56%) |
Jul 11, 2016 | 4.540 | 4.560 | 4.440 | 4.480 | 43,981 | +0.00(+0.00%) |
Jul 08, 2016 | 4.470 | 4.400 | 4.450 | 4.480 | 41,579 | +0.08(+1.82%) |
Jul 07, 2016 | 4.350 | 4.450 | 4.350 | 4.400 | 59,132 | +0.11(+2.56%) |
Jul 05, 2016 | 4.600 | 4.650 | 4.250 | 4.290 | 228,774 | -0.30(-6.54%) |
Jul 01, 2016 | 4.700 | 4.590 | 4.590 | 4.590 | 156,900 | -0.09(-1.92%) |
Jun 30, 2016 | 4.750 | 4.750 | 4.605 | 4.680 | 73,952 | -0.09(-1.89%) |
Jun 29, 2016 | 4.670 | 4.870 | 4.630 | 4.770 | 124,211 | +0.19(+4.15%) |
Jun 28, 2016 | 4.440 | 4.660 | 4.440 | 4.580 | 80,281 | +0.15(+3.39%) |
Jun 27, 2016 | 4.550 | 4.560 | 4.330 | 4.430 | 68,902 | -0.12(-2.64%) |
Jun 24, 2016 | 4.600 | 4.720 | 4.520 | 4.550 | 134,963 | -0.15(-3.19%) |
Jun 23, 2016 | 4.810 | 4.810 | 4.640 | 4.700 | 41,656 | -0.03(-0.63%) |
Jun 22, 2016 | 4.790 | 4.790 | 4.630 | 4.730 | 81,718 | -0.04(-0.84%) |
Jun 21, 2016 | 4.810 | 4.810 | 4.600 | 4.770 | 59,371 | -0.01(-0.21%) |
Jun 20, 2016 | 4.840 | 4.890 | 4.720 | 4.780 | 63,287 | +0.04(+0.84%) |
Jun 17, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 34,205 | -0.01(-0.21%) |
Jun 16, 2016 | 4.910 | 4.910 | 4.700 | 4.750 | 53,691 | -0.16(-3.26%) |
Jun 15, 2016 | 4.860 | 4.950 | 4.720 | 4.910 | 75,039 | +0.09(+1.87%) |
Jun 14, 2016 | 4.890 | 4.958 | 4.758 | 4.820 | 49,775 | -0.06(-1.23%) |
Jun 13, 2016 | 4.850 | 4.930 | 4.760 | 4.880 | 143,480 | +0.03(+0.62%) |
Jun 10, 2016 | 4.930 | 4.940 | 4.800 | 4.850 | 119,680 | -0.12(-2.41%) |
Jun 09, 2016 | 5.050 | 5.170 | 4.910 | 4.970 | 141,437 | -0.08(-1.58%) |
Jun 08, 2016 | 4.850 | 5.060 | 4.830 | 5.050 | 236,635 | +0.22(+4.55%) |
Jun 07, 2016 | 4.890 | 4.900 | 4.760 | 4.830 | 101,154 | -0.06(-1.23%) |
Jun 06, 2016 | 4.710 | 4.940 | 4.600 | 4.890 | 219,248 | +0.15(+3.16%) |
Jun 03, 2016 | 4.780 | 4.850 | 4.700 | 4.740 | 107,371 | -0.07(-1.46%) |
Jun 02, 2016 | 4.800 | 4.850 | 4.760 | 4.810 | 114,891 | +0.05(+1.05%) |
Jun 01, 2016 | 4.630 | 4.830 | 4.600 | 4.760 | 241,302 | +0.19(+4.16%) |
May 31, 2016 | 4.740 | 4.830 | 4.530 | 4.570 | 301,693 | -0.18(-3.79%) |
May 27, 2016 | 4.690 | 4.750 | 4.750 | 4.750 | 127,300 | +0.07(+1.50%) |
May 26, 2016 | 4.480 | 4.690 | 4.400 | 4.680 | 158,206 | +0.22(+4.93%) |
May 25, 2016 | 4.520 | 4.580 | 4.430 | 4.460 | 229,946 | -0.02(-0.45%) |
May 24, 2016 | 4.330 | 4.490 | 4.260 | 4.480 | 203,841 | +0.27(+6.41%) |
May 23, 2016 | 4.220 | 4.460 | 4.200 | 4.210 | 262,217 | +0.01(+0.24%) |
May 20, 2016 | 4.000 | 4.340 | 4.000 | 4.200 | 671,416 | +0.17(+4.22%) |
May 19, 2016 | 5.010 | 5.080 | 3.820 | 4.030 | 680,370 | -1.02(-20.20%) |
May 18, 2016 | 5.430 | 5.430 | 4.970 | 5.050 | 329,506 | -0.37(-6.83%) |
May 17, 2016 | 5.460 | 5.550 | 5.400 | 5.420 | 39,129 | -0.05(-0.91%) |
May 16, 2016 | 5.410 | 5.520 | 5.370 | 5.470 | 33,393 | +0.03(+0.55%) |
May 13, 2016 | 5.410 | 5.500 | 5.350 | 5.440 | 60,959 | +0.04(+0.74%) |
May 12, 2016 | 5.490 | 5.510 | 5.340 | 5.400 | 124,592 | -0.08(-1.46%) |
May 11, 2016 | 5.650 | 5.650 | 5.400 | 5.480 | 179,662 | -0.17(-3.01%) |
May 10, 2016 | 5.550 | 5.690 | 5.320 | 5.650 | 140,868 | +0.10(+1.80%) |
May 09, 2016 | 5.630 | 5.630 | 5.460 | 5.550 | 138,527 | -0.05(-0.89%) |
May 06, 2016 | 5.520 | 5.620 | 5.460 | 5.600 | 151,436 | +0.01(+0.18%) |
May 05, 2016 | 5.650 | 5.730 | 5.500 | 5.590 | 140,439 | -0.03(-0.53%) |
May 04, 2016 | 5.530 | 5.630 | 5.530 | 5.620 | 77,656 | +0.02(+0.36%) |
May 03, 2016 | 5.590 | 5.650 | 5.450 | 5.600 | 111,949 | -0.01(-0.18%) |